Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 8:05AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Van Kampen American Value I (MSAIX)

On Dec 4: 22.04   0.27 (1.24%)

MORE ON MSAIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 22.04 22.04 22.04 22.04 0 22.04 3-Dec-09 21.77 21.77 21.77 21.77 0 21.77 2-Dec-09 21.96 21.96 21.96 21.96 0 21.96 1-Dec-09 21.79 21.79 21.79 21.79 0 21.79 30-Nov-09 21.51 21.51 21.51 21.51 0 21.51 27-Nov-09 21.47 21.47 21.47 21.47 0 21.47 25-Nov-09 21.93 21.93 21.93 21.93 0 21.93 24-Nov-09 21.78 21.78 21.78 21.78 0 21.78 23-Nov-09 21.87 21.87 21.87 21.87 0 21.87 20-Nov-09 21.63 21.63 21.63 21.63 0 21.63 19-Nov-09 21.69 21.69 21.69 21.69 0 21.69 18-Nov-09 22.07 22.07 22.07 22.07 0 22.07 17-Nov-09 22.14 22.14 22.14 22.14 0 22.14 16-Nov-09 22.21 22.21 22.21 22.21 0 22.21 13-Nov-09 21.84 21.84 21.84 21.84 0 21.84 12-Nov-09 21.67 21.67 21.67 21.67 0 21.67 11-Nov-09 22.00 22.00 22.00 22.00 0 22.00 10-Nov-09 21.89 21.89 21.89 21.89 0 21.89 9-Nov-09 21.89 21.89 21.89 21.89 0 21.89 6-Nov-09 21.45 21.45 21.45 21.45 0 21.45 5-Nov-09 21.44 21.44 21.44 21.44 0 21.44 4-Nov-09 20.96 20.96 20.96 20.96 0 20.96 3-Nov-09 21.02 21.02 21.02 21.02 0 21.02 2-Nov-09 20.90 20.90 20.90 20.90 0 20.90 30-Oct-09 20.77 20.77 20.77 20.77 0 20.77 29-Oct-09 21.36 21.36 21.36 21.36 0 21.36 28-Oct-09 20.87 20.87 20.87 20.87 0 20.87 27-Oct-09 21.52 21.52 21.52 21.52 0 21.52 26-Oct-09 21.71 21.71 21.71 21.71 0 21.71 23-Oct-09 21.95 21.95 21.95 21.95 0 21.95 22-Oct-09 22.29 22.29 22.29 22.29 0 22.29 21-Oct-09 22.11 22.11 22.11 22.11 0 22.11 20-Oct-09 22.34 22.34 22.34 22.34 0 22.34 19-Oct-09 22.57 22.57 22.57 22.57 0 22.57 16-Oct-09 22.33 22.33 22.33 22.33 0 22.33 15-Oct-09 22.44 22.44 22.44 22.44 0 22.44 14-Oct-09 22.32 22.32 22.32 22.32 0 22.32 13-Oct-09 21.92 21.92 21.92 21.92 0 21.92 12-Oct-09 22.00 22.00 22.00 22.00 0 22.00 9-Oct-09 21.94 21.94 21.94 21.94 0 21.94 8-Oct-09 21.79 21.79 21.79 21.79 0 21.79 7-Oct-09 21.52 21.52 21.52 21.52 0 21.52 6-Oct-09 21.51 21.51 21.51 21.51 0 21.51 5-Oct-09 21.23 21.23 21.23 21.23 0 21.23 2-Oct-09 20.92 20.92 20.92 20.92 0 20.92 1-Oct-09 21.07 21.07 21.07 21.07 0 21.07 30-Sep-09 21.60 21.60 21.60 21.60 0 21.60 29-Sep-09 21.68 21.68 21.68 21.68 0 21.68 28-Sep-09 21.71 21.71 21.71 21.71 0 21.71 25-Sep-09 21.29 21.29 21.29 21.29 0 21.29 24-Sep-09 21.52 21.52 21.52 21.52 0 21.52 23-Sep-09 21.79 21.79 21.79 21.79 0 21.79 22-Sep-09 21.93 21.93 21.93 21.93 0 21.93 21-Sep-09 21.78 21.78 21.78 21.78 0 21.78 18-Sep-09 21.31 21.31 21.31 21.31 0 21.31 17-Sep-09 21.30 21.30 21.30 21.30 0 21.30 16-Sep-09 21.44 21.44 21.44 21.44 0 21.44 15-Sep-09 21.05 21.05 21.05 21.05 0 21.05 14-Sep-09 20.96 20.96 20.96 20.96 0 20.96 11-Sep-09 20.74 20.74 20.74 20.74 0 20.74 10-Sep-09 20.71 20.71 20.71 20.71 0 20.71 9-Sep-09 20.53 20.53 20.53 20.53 0 20.53 9-Sep-09 $ 0.048 Dividend 8-Sep-09 20.33 20.33 20.33 20.33 0 20.28 4-Sep-09 20.11 20.11 20.11 20.11 0 20.06 3-Sep-09 19.81 19.81 19.81 19.81 0 19.76 2-Sep-09 19.61 19.61 19.61 19.61 0 19.56 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions